エフアンドエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,600 | 1,654 | 1,599 | 1,633 | +33 | +2.1% | 19,400 |
| 2025/01/20 | 1,570 | 1,619 | 1,561 | 1,600 | +67 | +4.4% | 24,000 |
| 2025/01/17 | 1,553 | 1,578 | 1,533 | 1,533 | -20 | -1.3% | 15,500 |
| 2025/01/16 | 1,518 | 1,605 | 1,518 | 1,553 | +62 | +4.2% | 16,400 |
| 2025/01/15 | 1,461 | 1,502 | 1,461 | 1,491 | +30 | +2.1% | 21,600 |
| 2025/01/14 | 1,461 | 1,488 | 1,461 | 1,461 | ±0 | ±0% | 12,800 |
| 2025/01/10 | 1,461 | 1,488 | 1,461 | 1,461 | -2 | -0.1% | 8,400 |
| 2025/01/09 | 1,465 | 1,490 | 1,462 | 1,463 | -4 | -0.3% | 11,600 |
| 2025/01/08 | 1,478 | 1,491 | 1,464 | 1,467 | -23 | -1.5% | 5,500 |
| 2025/01/07 | 1,479 | 1,508 | 1,477 | 1,490 | +8 | +0.5% | 4,100 |
| 2025/01/06 | 1,500 | 1,549 | 1,482 | 1,482 | -33 | -2.2% | 14,500 |
| 2024/12/30 | 1,458 | 1,529 | 1,458 | 1,515 | +58 | +4% | 7,300 |
| 2024/12/27 | 1,421 | 1,460 | 1,421 | 1,457 | +8 | +0.6% | 2,000 |
| 2024/12/26 | 1,414 | 1,467 | 1,414 | 1,449 | +38 | +2.7% | 22,300 |
| 2024/12/25 | 1,429 | 1,456 | 1,411 | 1,411 | -3 | -0.2% | 33,000 |
| 2024/12/24 | 1,429 | 1,434 | 1,402 | 1,414 | -19 | -1.3% | 21,000 |
| 2024/12/23 | 1,406 | 1,451 | 1,406 | 1,433 | +30 | +2.1% | 14,600 |
| 2024/12/20 | 1,391 | 1,405 | 1,378 | 1,403 | +12 | +0.9% | 13,500 |
| 2024/12/19 | 1,393 | 1,418 | 1,383 | 1,391 | -16 | -1.1% | 11,100 |
| 2024/12/18 | 1,450 | 1,454 | 1,381 | 1,407 | -50 | -3.4% | 34,100 |
| 2024/12/17 | 1,437 | 1,474 | 1,425 | 1,457 | +18 | +1.3% | 25,300 |
| 2024/12/16 | 1,492 | 1,504 | 1,438 | 1,439 | -38 | -2.6% | 25,400 |
| 2024/12/13 | 1,466 | 1,494 | 1,465 | 1,477 | +11 | +0.8% | 15,300 |
| 2024/12/12 | 1,471 | 1,483 | 1,466 | 1,466 | -1 | -0.1% | 9,800 |
| 2024/12/11 | 1,463 | 1,467 | 1,452 | 1,467 | +2 | +0.1% | 6,700 |
| 2024/12/10 | 1,470 | 1,480 | 1,459 | 1,465 | -11 | -0.7% | 8,300 |
| 2024/12/09 | 1,476 | 1,496 | 1,473 | 1,476 | -6 | -0.4% | 8,400 |
| 2024/12/06 | 1,461 | 1,489 | 1,461 | 1,482 | +15 | +1% | 7,500 |
| 2024/12/05 | 1,470 | 1,472 | 1,461 | 1,467 | -11 | -0.7% | 8,400 |
| 2024/12/04 | 1,492 | 1,499 | 1,464 | 1,478 | -10 | -0.7% | 13,400 |
| 2024/12/03 | 1,480 | 1,488 | 1,472 | 1,488 | +5 | +0.3% | 4,700 |
| 2024/12/02 | 1,498 | 1,498 | 1,475 | 1,483 | -14 | -0.9% | 1,600 |
| 2024/11/29 | 1,500 | 1,503 | 1,482 | 1,497 | +7 | +0.5% | 18,600 |
| 2024/11/28 | 1,459 | 1,509 | 1,459 | 1,490 | +28 | +1.9% | 17,600 |
| 2024/11/27 | 1,475 | 1,485 | 1,436 | 1,462 | -16 | -1.1% | 34,600 |
| 2024/11/26 | 1,505 | 1,535 | 1,455 | 1,478 | -26 | -1.7% | 27,800 |
| 2024/11/25 | 1,521 | 1,549 | 1,489 | 1,504 | -1 | -0.1% | 44,400 |
| 2024/11/22 | 1,515 | 1,535 | 1,493 | 1,505 | +1 | +0.1% | 42,600 |
| 2024/11/21 | 1,501 | 1,517 | 1,494 | 1,504 | +4 | +0.3% | 21,500 |
| 2024/11/20 | 1,507 | 1,525 | 1,492 | 1,500 | -23 | -1.5% | 17,000 |
| 2024/11/19 | 1,511 | 1,529 | 1,510 | 1,523 | +28 | +1.9% | 5,500 |
| 2024/11/18 | 1,525 | 1,533 | 1,482 | 1,495 | -25 | -1.6% | 11,000 |
| 2024/11/15 | 1,530 | 1,552 | 1,501 | 1,520 | +7 | +0.5% | 10,900 |
| 2024/11/14 | 1,542 | 1,570 | 1,496 | 1,513 | -23 | -1.5% | 10,800 |
| 2024/11/13 | 1,525 | 1,548 | 1,508 | 1,536 | +17 | +1.1% | 16,100 |
| 2024/11/12 | 1,496 | 1,519 | 1,464 | 1,519 | +28 | +1.9% | 26,000 |
| 2024/11/11 | 1,486 | 1,505 | 1,476 | 1,491 | -7 | -0.5% | 25,700 |
| 2024/11/08 | 1,488 | 1,526 | 1,481 | 1,498 | -3 | -0.2% | 10,600 |
| 2024/11/07 | 1,520 | 1,520 | 1,467 | 1,501 | -19 | -1.3% | 16,300 |
| 2024/11/06 | 1,538 | 1,546 | 1,490 | 1,520 | -18 | -1.2% | 17,400 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「エフアンドエム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エフアンドエム | 197,200円 | +12.2% | -14.7% | 2.03% | 21.48倍 | 2.41倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＩＮＦＯＲＩＣＨ | 291,000円 | +46.2% | +25.1% | 0.00% | 11.87倍 | 5.26倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| グリーンズ | 211,200円 | +14.2% | -8.9% | 1.28% | 8.43倍 | 2.59倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日本ケア | 190,100円 | +10.2% | +13.6% | 3.68% | 16.41倍 | 1.82倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 143,700円 | -4.9% | +0.2% | 5.29% | 9.56倍 | 1.55倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
